Skip to main content
Aflac Incorporated (LON:0H68)
London flag London · Delayed Price · Currency is GBP · Price in USD
109.37
-1.48 (-1.34%)
Mar 9, 2026, 5:10 PM GMT

Aflac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026112.15112.15108.95110.91110.910.26%607
Mar 5, 2026113.69113.69110.17110.62110.62-1.46%418
Mar 4, 2026112.43113.30111.17112.26112.26-0.07%353
Mar 3, 2026113.46113.99110.58112.34112.34-1.25%1,089
Mar 2, 2026110.38114.65110.38113.76113.760.08%3,975
Feb 27, 2026113.97115.00112.49113.67113.670.04%612
Feb 26, 2026113.12114.03110.98113.62113.621.28%509
Feb 25, 2026113.46114.58111.30112.18112.18-0.45%171,041
Feb 24, 2026112.00113.65111.36112.69112.690.05%262
Feb 23, 2026114.71115.00112.00112.63112.63-0.78%580
Feb 20, 2026112.51114.19112.00113.51113.510.87%291
Feb 19, 2026114.14114.89112.00112.53112.53-0.57%352
Feb 18, 2026113.90116.30113.13113.18113.18-2.09%702
Feb 17, 2026114.01117.00113.77115.60114.990.52%641
Feb 13, 2026115.83117.83114.55115.00114.39-1.37%13,332
Feb 12, 2026116.25118.11115.87116.60115.980.39%15,477
Feb 11, 2026116.66117.00114.36116.15115.540.34%404
Feb 10, 2026113.10115.76111.99115.76115.151.14%610
Feb 9, 2026116.10117.90114.30114.45113.84-1.43%615
Feb 6, 2026118.51120.00115.50116.11115.50-1.40%719
Feb 5, 2026113.31119.52110.80117.76117.142.69%1,889
Feb 4, 2026113.57114.90110.02114.68114.072.10%6,488
Feb 3, 2026112.95113.45109.95112.32111.730.82%729
Feb 2, 2026110.19111.89109.94111.41110.820.51%998
Jan 30, 2026108.95111.06108.59110.85110.261.23%520
Jan 29, 2026107.38110.91107.32109.50108.920.72%323
Jan 28, 2026109.01109.19106.83108.72108.150.01%385
Jan 27, 2026108.18109.92108.18108.71108.140.16%229
Jan 26, 2026106.32108.70106.32108.54107.961.72%56
Jan 23, 2026109.40109.40106.68106.70106.13-1.66%95
Jan 22, 2026107.80109.64107.80108.50107.930.14%306
Jan 21, 2026110.11110.11107.51108.34107.77-1.09%48
Jan 20, 2026109.21110.03108.06109.54108.960.06%471
Jan 16, 2026108.85110.37108.85109.48108.90-0.50%108
Jan 15, 2026109.82110.95109.41110.03109.450.08%145
Jan 14, 2026108.38110.33107.26109.95109.361.53%42
Jan 13, 2026108.88109.69108.08108.29107.71-0.46%99
Jan 12, 2026109.18109.93108.62108.79108.21-1.55%763
Jan 9, 2026110.85111.39110.01110.50109.910.35%214
Jan 8, 2026110.60111.31108.49110.11109.53-0.78%126
Jan 7, 2026111.07112.96110.70110.98110.39-1.39%184
Jan 6, 2026112.47113.08111.55112.54111.940.03%98
Jan 5, 2026110.09112.63108.65112.51111.922.64%57
Jan 2, 2026110.27111.45109.49109.62109.04-1.14%51
Dec 31, 2025111.68111.68110.03110.88110.290.38%36
Dec 30, 2025110.24110.48109.96110.46109.870.70%39
Dec 29, 2025108.71110.54108.71109.68109.10-0.73%633
Dec 24, 2025110.46110.82110.20110.49109.91-0.16%340
Dec 23, 2025111.06111.06110.10110.67110.080.01%74
Dec 22, 2025109.28110.70109.28110.66110.07-0.26%109
Dec 19, 2025111.21111.25109.92110.95110.360.93%125
Dec 18, 2025111.60111.60109.40109.93109.34-0.04%196
Dec 17, 2025109.19110.62107.55109.96109.380.63%65
Dec 16, 2025111.82112.27109.28109.28108.70-1.56%142
Dec 15, 2025109.82111.92109.51111.02110.431.24%2,712
Dec 12, 2025109.34109.83108.60109.66109.080.10%143
Dec 11, 2025106.26109.72106.07109.55108.971.98%124
Dec 10, 2025107.79108.83107.42107.42106.85-1.02%523
Dec 9, 2025108.81109.33108.32108.53107.960.19%13
Dec 8, 2025109.39110.48107.92108.32107.75-0.66%780
Dec 5, 2025109.33109.85108.55109.04108.46-0.53%142
Dec 4, 2025109.28110.00108.70109.62109.040.37%58
Dec 3, 2025108.58109.91108.29109.22108.640.11%155
Dec 2, 2025109.74110.31108.54109.10108.52-1.45%210
Dec 1, 2025110.14111.08109.03110.71110.12-0.11%361
Nov 28, 2025110.40111.40110.40110.83110.25-0.33%194
Nov 26, 2025111.94112.57111.09111.20110.61-0.57%260
Nov 25, 2025110.65112.12109.71111.84111.251.74%362
Nov 24, 2025110.98111.76109.58109.93109.35-1.35%214
Nov 21, 2025110.84111.63110.22111.44110.851.67%285
Nov 20, 2025109.68110.34108.50109.61109.030.07%566
Nov 19, 2025110.78112.09108.54109.53108.95-2.60%2,141
Nov 18, 2025112.27112.46111.35112.46111.290.06%727
Nov 17, 2025114.17114.34112.40112.40111.22-2.17%498
Nov 14, 2025115.14115.40113.50114.89113.69-0.23%1,278
Nov 13, 2025114.80115.23114.29115.15113.950.51%1,121
Nov 12, 2025114.63114.67113.36114.56113.370.34%399
Nov 11, 2025113.71115.07113.27114.17112.980.17%417
Nov 10, 2025114.33114.34112.49113.98112.790.18%294
Nov 7, 2025113.05114.74113.05113.78112.590.77%3,150
Nov 6, 2025111.05112.91111.05112.91111.730.60%1,150
Nov 5, 2025110.04113.81106.84112.23111.063.91%591
Nov 4, 2025107.35108.01106.92108.01106.881.43%44
Nov 3, 2025107.41107.62105.64106.49105.38-0.46%351
Oct 31, 2025105.85106.99105.70106.99105.870.04%112
Oct 30, 2025105.74107.33105.74106.94105.821.00%37
Oct 29, 2025105.99106.61105.40105.88104.77-0.74%627
Oct 28, 2025107.34107.34106.31106.66105.55-0.57%8,423
Oct 27, 2025107.28107.60107.01107.27106.15-0.19%159
Oct 24, 2025107.58107.84107.43107.47106.35-0.20%77
Oct 23, 2025107.40108.24107.40107.69106.57-0.23%219
Oct 22, 2025108.30108.62107.78107.94106.82-0.36%322
Oct 21, 2025108.28108.92108.26108.33107.20-0.23%109
Oct 20, 2025107.46108.58107.46108.58107.450.84%76
Oct 17, 2025106.01107.68106.01107.68106.561.11%61
Oct 16, 2025109.01109.37106.50106.50105.39-2.73%83
Oct 15, 2025111.45111.95109.49109.49108.35-1.80%576
Oct 14, 2025109.76111.50109.42111.50110.340.92%59
Oct 13, 2025111.18111.54110.30110.48109.33-1.12%433
Oct 10, 2025112.14112.14110.77111.73110.570.40%59